Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.949 8.022 7.802 7.826 857,833 -0.09(-1.13%)
Jul 28, 2022 7.867 7.916 7.761 7.916 584,107 +0.07(+0.94%)
Jul 27, 2022 7.712 7.859 7.692 7.843 490,318 +0.20(+2.56%)
Jul 26, 2022 7.663 7.688 7.606 7.647 383,413 -0.04(-0.52%)
Jul 25, 2022 7.655 7.720 7.655 7.687 335,944 +0.05(+0.63%)
Jul 22, 2022 7.737 7.753 7.606 7.639 449,514 -0.07(-0.95%)
Jul 21, 2022 7.712 7.786 7.647 7.712 747,710 -0.01(-0.11%)
Jul 20, 2022 7.549 7.737 7.512 7.720 982,194 +0.19(+2.49%)
Jul 19, 2022 7.394 7.533 7.394 7.533 367,267 +0.19(+2.55%)
Jul 18, 2022 7.370 7.439 7.337 7.345 554,437 -0.01(-0.11%)
Jul 15, 2022 7.313 7.429 7.296 7.354 621,016 +0.07(+1.01%)
Jul 14, 2022 7.264 7.280 7.207 7.280 409,025 -0.05(-0.71%)
Jul 13, 2022 7.300 7.381 7.267 7.332 526,940 -0.05(-0.66%)
Jul 12, 2022 7.397 7.462 7.332 7.381 478,116 -0.03(-0.44%)
Jul 11, 2022 7.389 7.429 7.341 7.413 444,924 +0.03(+0.44%)
Jul 08, 2022 7.373 7.429 7.356 7.381 299,808 -0.01(-0.11%)
Jul 07, 2022 7.340 7.389 7.308 7.389 448,582 +0.05(+0.66%)
Jul 06, 2022 7.219 7.352 7.219 7.340 533,675 +0.11(+1.46%)
Jul 05, 2022 7.211 7.259 7.138 7.235 518,691 -0.05(-0.67%)
Jul 01, 2022 7.138 7.292 7.138 7.284 385,768 +0.13(+1.81%)
Jun 30, 2022 7.267 7.292 7.146 7.154 1,449,852 -0.13(-1.78%)
Jun 29, 2022 7.324 7.348 7.243 7.284 531,877 -0.02(-0.33%)
Jun 28, 2022 7.332 7.413 7.259 7.308 591,561 +0.02(+0.33%)
Jun 27, 2022 7.340 7.385 7.255 7.284 401,654 -0.03(-0.44%)
Jun 24, 2022 7.178 7.348 7.178 7.316 433,123 +0.17(+2.38%)
Jun 23, 2022 7.146 7.170 7.069 7.146 425,944 +0.02(+0.23%)
Jun 22, 2022 7.113 7.211 7.105 7.130 474,613 -0.03(-0.45%)
Jun 21, 2022 7.162 7.259 7.154 7.162 658,556 +0.06(+0.80%)
Jun 17, 2022 7.113 7.194 7.049 7.105 506,278 +0.01(+0.11%)
Jun 16, 2022 7.243 7.247 7.020 7.097 882,052 -0.25(-3.42%)
Jun 15, 2022 7.292 7.381 7.219 7.348 693,992 +0.11(+1.45%)
Jun 14, 2022 7.356 7.381 7.170 7.243 732,490 -0.08(-1.15%)
Jun 13, 2022 7.520 7.520 7.299 7.327 801,271 -0.31(-4.11%)
Jun 10, 2022 7.673 7.698 7.539 7.641 668,226 -0.09(-1.15%)
Jun 09, 2022 7.810 7.840 7.706 7.730 464,295 -0.08(-1.03%)
Jun 08, 2022 7.818 7.867 7.786 7.810 507,987 -0.03(-0.41%)
Jun 07, 2022 7.730 7.842 7.714 7.842 346,890 +0.09(+1.14%)
Jun 06, 2022 7.778 7.810 7.722 7.754 462,366 +0.04(+0.52%)
Jun 03, 2022 7.762 7.778 7.698 7.714 514,095 -0.07(-0.93%)
Jun 02, 2022 7.754 7.818 7.730 7.786 894,568 +0.03(+0.42%)
Jun 01, 2022 7.826 7.843 7.681 7.754 770,579 -0.02(-0.21%)
May 31, 2022 7.834 7.856 7.738 7.770 1,071,887 +0.00(+0.00%)
May 27, 2022 7.689 7.778 7.681 7.770 517,227 +0.12(+1.58%)
May 26, 2022 7.504 7.689 7.488 7.649 469,003 +0.18(+2.37%)
May 25, 2022 7.392 7.488 7.376 7.472 405,292 +0.08(+1.09%)
May 24, 2022 7.392 7.416 7.303 7.392 405,333 -0.01(-0.11%)
May 23, 2022 7.335 7.448 7.327 7.400 548,378 +0.13(+1.77%)
May 20, 2022 7.367 7.375 7.186 7.271 618,921 -0.02(-0.33%)
May 19, 2022 7.295 7.335 7.206 7.295 869,834 -0.03(-0.44%)
May 18, 2022 7.480 7.480 7.291 7.327 580,835 -0.19(-2.47%)
May 17, 2022 7.408 7.520 7.408 7.512 445,751 +0.17(+2.30%)
May 16, 2022 7.343 7.391 7.287 7.343 543,266 +0.00(+0.00%)
May 13, 2022 7.222 7.375 7.222 7.343 663,942 +0.18(+2.54%)
May 12, 2022 7.169 7.193 7.049 7.161 970,792 -0.02(-0.33%)
May 11, 2022 7.209 7.361 7.161 7.185 740,706 -0.03(-0.44%)
May 10, 2022 7.369 7.413 7.189 7.217 790,074 -0.06(-0.77%)
May 09, 2022 7.401 7.421 7.265 7.273 895,318 -0.20(-2.68%)
May 06, 2022 7.481 7.545 7.405 7.473 874,932 -0.02(-0.32%)
May 05, 2022 7.641 7.641 7.428 7.497 704,195 -0.18(-2.29%)
May 04, 2022 7.585 7.689 7.481 7.673 907,758 +0.14(+1.80%)
May 03, 2022 7.449 7.617 7.429 7.537 1,059,379 +0.14(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.